Jiangsu Guoxin Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.150	7.250	7.080	7.150	6.830	12,059,868
2023-10-27	6.860	7.120	6.850	7.100	6.783	13,067,800
2023-10-26	6.720	6.950	6.700	6.900	6.592	13,712,251
2023-10-25	6.860	6.960	6.740	6.750	6.448	9,699,101
2023-10-24	6.770	6.940	6.730	6.900	6.592	7,117,816
2023-10-23	6.940	6.990	6.720	6.740	6.439	7,777,800
2023-10-20	6.980	7.030	6.860	6.930	6.620	6,059,862
2023-10-19	6.960	7.080	6.900	6.940	6.630	8,238,100
2023-10-18	7.080	7.190	6.980	7.010	6.697	8,336,446
2023-10-17	6.980	7.140	6.940	7.110	6.792	9,591,658
2023-10-16	6.960	7.010	6.900	6.980	6.668	8,774,175
2023-10-13	6.960	7.000	6.880	6.910	6.601	5,225,200
2023-10-12	6.860	7.040	6.860	6.950	6.639	6,768,000
2023-10-11	6.950	6.990	6.860	6.870	6.563	7,210,800
2023-10-10	7.100	7.130	6.910	6.920	6.611	7,350,500
2023-10-09	7.060	7.150	6.940	7.090	6.773	11,083,200
2023-09-28	7.050	7.110	7.000	7.060	6.745	8,185,180
2023-09-27	7.170	7.200	6.900	7.020	6.706	8,442,202
2023-09-26	7.110	7.190	7.100	7.150	6.830	4,258,600
2023-09-25	7.120	7.230	7.110	7.120	6.802	7,058,119
2023-09-22	7.120	7.260	7.070	7.140	6.821	8,686,200
2023-09-21	7.260	7.280	7.130	7.170	6.850	6,846,502
2023-09-20	7.160	7.280	7.140	7.220	6.897	8,980,281
2023-09-19	7.170	7.220	7.120	7.190	6.869	5,623,381
2023-09-18	7.250	7.280	7.120	7.140	6.821	10,179,500
2023-09-15	7.250	7.330	7.210	7.250	6.926	10,803,700
2023-09-14	7.130	7.290	7.110	7.250	6.926	11,483,688
2023-09-13	7.040	7.170	7.020	7.110	6.792	8,241,397
2023-09-12	7.010	7.130	6.990	7.040	6.725	8,109,014
2023-09-11	7.060	7.120	6.900	7.030	6.716	16,015,162
2023-09-08	7.010	7.150	6.930	7.070	6.754	7,156,664
2023-09-07	7.020	7.180	6.960	6.980	6.668	10,325,700
2023-09-06	7.070	7.090	6.950	7.020	6.706	7,161,995
2023-09-05	7.030	7.100	6.780	7.040	6.725	15,809,900
2023-09-04	6.950	7.060	6.860	7.040	6.725	11,206,526
2023-09-01	6.990	7.040	6.880	6.950	6.639	8,363,200
2023-08-31	7.070	7.140	6.960	6.990	6.678	6,989,112
2023-08-30	7.190	7.300	7.080	7.080	6.764	9,091,536
2023-08-29	7.260	7.340	7.120	7.190	6.869	15,255,950
2023-08-28	7.600	7.650	7.170	7.280	6.955	14,448,395
2023-08-25	6.980	7.220	6.930	7.130	6.811	16,650,311
2023-08-24	6.920	6.920	6.770	6.850	6.544	5,877,754
2023-08-23	7.060	7.060	6.870	6.870	6.563	5,697,400
2023-08-22	7.000	7.080	6.920	7.040	6.725	5,691,400
2023-08-21	6.990	7.090	6.930	6.940	6.630	5,237,300
2023-08-18	7.020	7.060	6.960	6.960	6.649	3,614,100
2023-08-17	7.030	7.040	6.910	6.990	6.678	4,280,100
2023-08-16	7.060	7.070	6.950	7.040	6.725	4,289,700
2023-08-15	7.030	7.190	6.990	7.060	6.745	5,338,658
2023-08-14	6.880	7.060	6.840	7.040	6.725	5,857,500
2023-08-11	7.110	7.110	6.920	6.940	6.630	5,921,184
2023-08-10	7.090	7.160	7.050	7.100	6.783	3,945,015
2023-08-09	7.220	7.220	7.040	7.090	6.773	7,535,800
2023-08-08	7.300	7.380	7.210	7.250	6.926	5,907,070
2023-08-07	7.340	7.460	7.250	7.320	6.993	8,529,880
2023-08-04	7.370	7.490	7.340	7.360	7.031	4,700,800
2023-08-03	7.370	7.430	7.320	7.410	7.079	4,942,100
2023-08-02	7.450	7.480	7.340	7.400	7.069	6,832,686
2023-08-01	7.200	7.580	7.160	7.490	7.155	15,818,500
2023-07-31	7.120	7.170	7.050	7.160	6.840	9,009,681

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.1300 CNY
2025-07-18	0.1000 CNY
2024-07-05	0.1000 CNY
2023-07-13	0.1000 CNY
2021-06-30	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.